Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Roadhouse Inc (NQ: TXRH )

165.07 -2.15 (-1.29%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.35 11.67 11.18 11.63 407,150 +0.27(+2.34%)
Sep 29, 2005 11.10 11.36 10.90 11.36 772,660 +0.26(+2.32%)
Sep 28, 2005 11.48 11.58 10.76 11.10 889,419 -0.37(-3.20%)
Sep 27, 2005 11.78 11.82 11.16 11.47 483,275 -0.29(-2.45%)
Sep 26, 2005 11.90 11.99 11.57 11.76 1,279,468 +6.30(+115.21%)
Sep 23, 2005 5.465 5.550 5.277 5.465 903,927 +0.17(+3.21%)
Sep 22, 2005 5.295 5.422 5.170 5.295 2,049,942 -0.09(-1.67%)
Sep 21, 2005 5.554 5.558 5.303 5.385 1,385,958 -0.20(-3.66%)
Sep 20, 2005 6.136 6.144 5.547 5.589 2,471,388 -0.53(-8.67%)
Sep 19, 2005 6.200 6.263 6.103 6.120 352,225 -0.10(-1.60%)
Sep 16, 2005 6.231 6.253 6.132 6.220 817,238 +0.03(+0.41%)
Sep 15, 2005 6.263 6.307 6.169 6.194 378,954 -0.05(-0.81%)
Sep 14, 2005 6.274 6.319 6.208 6.245 421,336 -0.01(-0.16%)
Sep 13, 2005 6.370 6.376 6.245 6.255 369,825 -0.10(-1.57%)
Sep 12, 2005 6.321 6.382 6.311 6.354 257,194 +0.01(+0.18%)
Sep 09, 2005 6.335 6.366 6.300 6.342 313,265 -0.01(-0.12%)
Sep 08, 2005 6.364 6.405 6.321 6.350 608,044 +0.00(+0.03%)
Sep 07, 2005 6.231 6.485 6.231 6.348 1,258,591 +0.11(+1.75%)
Sep 06, 2005 6.194 6.266 6.145 6.239 1,250,884 +0.08(+1.23%)
Sep 02, 2005 6.218 6.261 6.145 6.163 276,946 -0.04(-0.63%)
Sep 01, 2005 6.407 6.428 6.145 6.202 794,365 -0.24(-3.73%)
Aug 31, 2005 6.487 6.532 6.389 6.442 352,700 -0.00(-0.03%)
Aug 30, 2005 6.458 6.516 6.411 6.444 593,707 -0.02(-0.27%)
Aug 29, 2005 6.417 6.497 6.382 6.462 579,245 +0.04(+0.70%)
Aug 26, 2005 6.450 6.536 6.385 6.417 470,476 -0.03(-0.51%)
Aug 25, 2005 6.401 6.463 6.341 6.450 708,908 +0.05(+0.76%)
Aug 24, 2005 6.571 6.600 6.362 6.401 1,489,136 -0.36(-5.36%)
Aug 23, 2005 6.910 6.939 6.709 6.764 646,364 +0.05(+0.78%)
Aug 22, 2005 6.920 6.943 6.600 6.711 640,874 -0.19(-2.77%)
Aug 19, 2005 6.998 7.101 6.877 6.902 469,743 -0.03(-0.48%)
Aug 18, 2005 6.920 6.943 6.877 6.936 232,542 +0.01(+0.11%)
Aug 17, 2005 6.861 7.033 6.861 6.928 160,389 +0.04(+0.59%)
Aug 16, 2005 7.072 7.084 6.858 6.887 335,228 -0.17(-2.38%)
Aug 15, 2005 7.176 7.176 6.776 7.055 591,759 -0.09(-1.28%)
Aug 12, 2005 7.246 7.246 6.986 7.146 298,964 -0.13(-1.85%)
Aug 11, 2005 7.187 7.293 7.047 7.281 214,515 +0.08(+1.08%)
Aug 10, 2005 7.257 7.296 7.072 7.203 146,478 -0.02(-0.22%)
Aug 09, 2005 7.012 7.392 7.012 7.218 377,239 +0.21(+3.04%)
Aug 08, 2005 6.828 7.043 6.828 7.006 281,462 +0.19(+2.75%)
Aug 05, 2005 7.150 7.228 6.791 6.819 252,709 -0.35(-4.87%)
Aug 04, 2005 7.263 7.296 7.105 7.168 230,732 -0.11(-1.55%)
Aug 03, 2005 7.462 7.462 7.205 7.281 324,616 -0.15(-2.05%)
Aug 02, 2005 7.421 7.458 7.380 7.433 154,100 +0.03(+0.37%)
Aug 01, 2005 7.353 7.429 7.285 7.406 167,886 +0.07(+0.90%)
Jul 29, 2005 7.308 7.363 7.277 7.339 202,674 +0.07(+0.97%)
Jul 28, 2005 7.195 7.336 7.156 7.269 175,085 +0.10(+1.39%)
Jul 27, 2005 7.257 7.257 7.049 7.170 262,163 -0.07(-1.02%)
Jul 26, 2005 7.109 7.316 7.101 7.244 274,693 +0.14(+2.01%)
Jul 25, 2005 7.170 7.211 7.088 7.101 159,959 -0.06(-0.87%)
Jul 22, 2005 7.072 7.181 6.999 7.164 328,593 +0.11(+1.55%)
Jul 21, 2005 7.254 7.254 7.025 7.055 261,743 -0.20(-2.72%)
Jul 20, 2005 7.133 7.275 7.084 7.252 181,922 +0.11(+1.50%)
Jul 19, 2005 7.172 7.275 7.135 7.144 356,370 -0.01(-0.14%)
Jul 18, 2005 7.076 7.201 7.066 7.154 447,703 +0.07(+0.94%)
Jul 15, 2005 6.955 7.113 6.955 7.088 308,467 +0.08(+1.09%)
Jul 14, 2005 7.023 7.051 6.840 7.012 343,422 +0.02(+0.22%)
Jul 13, 2005 7.070 7.144 6.924 6.996 302,344 -0.07(-0.99%)
Jul 12, 2005 7.137 7.137 7.012 7.066 190,557 -0.04(-0.49%)
Jul 11, 2005 7.045 7.232 7.027 7.101 368,602 +0.07(+0.94%)
Jul 08, 2005 7.033 7.037 6.838 7.035 350,224 +0.02(+0.25%)
Jul 07, 2005 6.955 7.049 6.828 7.018 359,742 +0.00(+0.03%)
Jul 06, 2005 7.096 7.113 6.955 7.016 356,116 -0.08(-1.13%)
Jul 05, 2005 6.856 7.138 6.830 7.096 995,163 +0.22(+3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.